Asian Sea Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	8.950	9.350	8.950	9.250	7.573	5,668,443
2024-10-22	9.150	9.150	8.850	8.850	7.245	2,911,940
2024-10-21	8.900	9.200	8.900	9.100	7.450	1,001,477
2024-10-18	9.000	9.100	8.900	8.950	7.327	1,255,177
2024-10-17	9.150	9.300	8.950	9.000	7.368	3,573,512
2024-10-16	8.700	9.100	8.650	9.100	7.450	4,642,163
2024-10-15	9.050	9.050	8.700	8.700	7.122	3,933,393
2024-10-11	9.200	9.200	9.000	9.050	7.409	2,921,569
2024-10-10	9.300	9.350	9.200	9.200	7.532	2,194,418
2024-10-09	9.400	9.500	9.200	9.250	7.573	4,275,488
2024-10-08	9.050	9.400	9.050	9.350	7.654	6,070,983
2024-10-07	9.000	9.100	8.950	9.000	7.368	1,398,585
2024-10-04	9.150	9.150	8.850	8.950	7.327	3,136,626
2024-10-03	9.150	9.300	9.050	9.100	7.450	4,866,158
2024-10-02	9.400	9.400	9.050	9.050	7.409	6,681,606
2024-10-01	9.000	9.450	9.000	9.400	7.695	4,902,442
2024-09-30	9.050	9.100	8.950	9.000	7.368	1,042,635
2024-09-27	9.000	9.150	9.000	9.050	7.409	2,875,034
2024-09-26	9.100	9.150	8.900	9.000	7.368	2,953,007
2024-09-25	8.900	9.150	8.800	9.100	7.450	3,774,300
2024-09-24	8.800	8.950	8.800	8.800	7.204	2,729,969
2024-09-23	9.300	9.350	8.700	8.800	7.204	5,756,366
2024-09-20	9.050	9.350	9.000	9.250	7.573	5,419,964
2024-09-19	8.900	9.100	8.750	9.000	7.368	3,283,795
2024-09-18	8.700	8.900	8.700	8.850	7.245	2,385,668
2024-09-17	8.850	8.850	8.600	8.600	7.040	4,854,452
2024-09-16	8.900	8.900	8.800	8.850	7.245	2,664,195
2024-09-13	9.000	9.000	8.900	8.900	7.286	1,668,285
2024-09-12	8.900	9.100	8.900	8.900	7.286	1,438,411
2024-09-11	9.200	9.200	8.900	8.950	7.327	2,568,787
2024-09-10	9.500	9.550	9.100	9.150	7.491	9,647,880
2024-09-09	9.000	9.350	8.800	9.300	7.613	7,932,194
2024-09-06	9.150	9.200	9.050	9.050	7.409	1,604,057
2024-09-05	9.100	9.150	9.000	9.050	7.409	1,792,629
2024-09-04	9.050	9.200	9.000	9.050	7.409	1,213,638
2024-09-03	9.050	9.200	9.050	9.050	7.409	1,123,812
2024-09-02	9.550	9.550	9.000	9.100	7.450	3,695,800
2024-08-30	9.550	9.600	9.450	9.550	7.818	1,061,959
2024-08-29	9.400	9.700	9.350	9.500	7.777	3,664,511
2024-08-28	9.650	9.650	9.350	9.400	7.695	1,606,152
2024-08-27	9.700	9.750	9.550	9.600	7.859	2,305,433
2024-08-26	9.550	9.600	9.300	9.600	7.859	2,257,297
2024-08-23	9.900	10.000	9.400	9.550	7.818	5,251,298
2024-08-22	9.850	10.100	9.750	9.850	8.064	2,059,790
2024-08-21	9.800	10.000	9.750	9.800	8.023	4,091,792
2024-08-20	10.300	10.400	10.100	10.200	7.998	3,230,687
2024-08-19	10.400	10.500	10.100	10.400	8.155	4,185,241
2024-08-16	9.900	10.300	9.900	10.300	8.077	3,352,192
2024-08-15	9.850	10.100	9.600	9.850	7.724	6,116,943
2024-08-14	9.800	10.000	9.600	9.750	7.646	5,380,489
2024-08-13	9.150	9.800	9.150	9.800	7.685	7,588,707
2024-08-09	9.600	9.650	9.050	9.050	7.097	9,282,195
2024-08-08	8.650	9.400	8.600	9.400	7.371	4,401,247
2024-08-07	8.800	9.300	8.750	8.750	6.861	9,266,505
2024-08-06	8.350	8.650	8.100	8.400	6.587	2,156,118
2024-08-05	8.650	8.650	8.000	8.100	6.352	2,762,492
2024-08-02	9.100	9.150	8.750	8.750	6.861	1,573,106
2024-08-01	9.200	9.400	9.100	9.150	7.175	995,148
2024-07-31	9.250	9.500	9.150	9.200	7.214	1,370,724
2024-07-30	9.350	9.400	9.100	9.200	7.214	1,260,994

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1980 THB
2026-03-05	0.2475 THB
2025-08-26	0.4268 THB
2025-05-06	0.5603 THB
2024-08-21	0.4297 THB
2024-05-07	0.2900 THB
2023-08-24	0.0800 THB
2023-05-08	0.4000 THB
2022-08-19	0.2500 THB
2022-04-29	0.4000 THB
2021-08-23	0.2500 THB
2021-04-29	0.8250 THB
2020-05-05	0.2000 THB
2019-05-03	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.